ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032580/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1366,-24,5,-1.73,1657512024,1204508,112.37,1397,1403,1353,1807,973,1390,1375.85,31.47,0,-14915,1421,1405,1395,1379,1369,1400,1374,166,417,500,860,1,1,33132064,453,42.69,0.90,12,3.64,32.00,1510.00,1965,20240408,-30.48,1032,20240909,32.36,1938,-29.51,20250203,1185,15.27,20250124,1965,-30.48,20240408,1032,32.36,20240909,5.96,N,032580,500,165 억,,10426761,N,N,0,N,00,N
20250219,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,-21,5,-1.51,1575633367,1144667,106.79,1397,1403,1353,1807,973,1390,1376.25,31.47,0,-24318,1421,1405,1395,1379,1369,1400,1374,166,417,500,860,1,1,33132064,454,42.78,0.91,12,3.45,32.00,1510.00,1965,20240408,-30.33,1032,20240909,32.66,1938,-29.36,20250203,1185,15.53,20250124,1965,-30.33,20240408,1032,32.66,20240909,5.96,N,032580,500,165 억,,10426761,N,N,0,N,00,N
20250219,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1363,-27,5,-1.94,1032601109,750411,70.01,1397,1403,1353,1807,973,1390,1375.65,31.47,0,-13984,1421,1405,1395,1379,1369,1400,1374,166,417,500,860,1,1,33132064,452,42.59,0.90,12,2.26,32.00,1510.00,1965,20240408,-30.64,1032,20240909,32.07,1938,-29.67,20250203,1185,15.02,20250124,1965,-30.64,20240408,1032,32.07,20240909,5.96,N,032580,500,165 억,,10426761,N,N,0,N,00,N
20250219,130412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1365,-25,5,-1.80,976943960,709636,66.20,1397,1403,1353,1807,973,1390,1376.28,31.47,0,-19331,1421,1405,1395,1379,1369,1400,1374,166,417,500,860,1,1,33132064,452,42.66,0.90,12,2.14,32.00,1510.00,1965,20240408,-30.53,1032,20240909,32.27,1938,-29.57,20250203,1185,15.19,20250124,1965,-30.53,20240408,1032,32.27,20240909,5.96,N,032580,500,165 억,,10426761,N,N,0,N,00,N
20250219,120412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1364,-26,5,-1.87,915755366,664763,62.02,1397,1403,1353,1807,973,1390,1377.16,31.47,0,-11905,1421,1405,1395,1379,1369,1400,1374,166,417,500,860,1,1,33132064,452,42.62,0.90,12,2.01,32.00,1510.00,1965,20240408,-30.59,1032,20240909,32.17,1938,-29.62,20250203,1185,15.11,20250124,1965,-30.59,20240408,1032,32.17,20240909,5.96,N,032580,500,165 억,,10426761,N,N,0,N,00,N
20250219,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1365,-25,5,-1.80,767040319,555952,51.87,1397,1403,1353,1807,973,1390,1379.29,31.47,0,-32855,1421,1405,1395,1379,1369,1400,1374,166,417,500,860,1,1,33132064,452,42.66,0.90,12,1.68,32.00,1510.00,1965,20240408,-30.53,1032,20240909,32.27,1938,-29.57,20250203,1185,15.19,20250124,1965,-30.53,20240408,1032,32.27,20240909,5.96,N,032580,500,165 억,,10426761,N,N,0,N,00,N
20250219,100412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1374,-16,5,-1.15,489145560,352338,32.87,1397,1403,1374,1807,973,1390,1388.18,31.47,0,-55423,1421,1405,1395,1379,1369,1400,1374,166,417,500,860,1,1,33132064,455,42.94,0.91,12,1.06,32.00,1510.00,1965,20240408,-30.08,1032,20240909,33.14,1938,-29.10,20250203,1185,15.95,20250124,1965,-30.08,20240408,1032,33.14,20240909,5.96,N,032580,500,165 억,,10426761,N,N,0,N,00,N
20250219,090413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1399,9,2,0.65,99192052,71097,6.63,1397,1400,1395,1807,973,1390,1397.31,31.47,0,-15905,1421,1405,1395,1379,1369,1400,1374,166,417,500,860,1,1,33132064,464,43.72,0.93,12,0.21,32.00,1510.00,1965,20240408,-28.80,1032,20240909,35.56,1938,-27.81,20250203,1185,18.06,20250124,1965,-28.80,20240408,1032,35.56,20240909,5.96,N,032580,500,165 억,,10426761,N,N,0,N,00,N
20250218,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1390,4,2,0.29,1447070965,1037378,79.94,1401,1411,1385,1801,971,1386,1394.94,31.16,0,99474,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,461,43.44,0.92,12,3.13,32.00,1510.00,1965,20240408,-29.26,1032,20240909,34.69,1938,-28.28,20250203,1185,17.30,20250124,1965,-29.26,20240408,1032,34.69,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
20250218,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1389,3,2,0.22,1372804063,984011,75.83,1401,1411,1385,1801,971,1386,1395.11,31.16,0,109429,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,460,43.41,0.92,12,2.97,32.00,1510.00,1965,20240408,-29.31,1032,20240909,34.59,1938,-28.33,20250203,1185,17.22,20250124,1965,-29.31,20240408,1032,34.59,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
20250218,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1395,9,2,0.65,1244526795,891787,68.72,1401,1411,1385,1801,971,1386,1395.54,31.16,0,129722,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,462,43.59,0.92,12,2.69,32.00,1510.00,1965,20240408,-29.01,1032,20240909,35.17,1938,-28.02,20250203,1185,17.72,20250124,1965,-29.01,20240408,1032,35.17,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160412 57 100.00 KOSDAQ 전기·전자 N N N N N 1366 -24 5 -1.73 1657512024 1204508 112.37 1397 1403 1353 1807 973 1390 1375.85 31.47 0 -14915 1421 1405 1395 1379 1369 1400 1374 166 417 500 860 1 1 33132064 453 42.69 0.90 12 3.64 32.00 1510.00 1965 20240408 -30.48 1032 20240909 32.36 1938 -29.51 20250203 1185 15.27 20250124 1965 -30.48 20240408 1032 32.36 20240909 5.96 N 032580 500 165 억 10426761 N N 0 N 00 N
3 20250219 150414 57 100.00 KOSDAQ 전기·전자 N N N N N 1369 -21 5 -1.51 1575633367 1144667 106.79 1397 1403 1353 1807 973 1390 1376.25 31.47 0 -24318 1421 1405 1395 1379 1369 1400 1374 166 417 500 860 1 1 33132064 454 42.78 0.91 12 3.45 32.00 1510.00 1965 20240408 -30.33 1032 20240909 32.66 1938 -29.36 20250203 1185 15.53 20250124 1965 -30.33 20240408 1032 32.66 20240909 5.96 N 032580 500 165 억 10426761 N N 0 N 00 N
4 20250219 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 1363 -27 5 -1.94 1032601109 750411 70.01 1397 1403 1353 1807 973 1390 1375.65 31.47 0 -13984 1421 1405 1395 1379 1369 1400 1374 166 417 500 860 1 1 33132064 452 42.59 0.90 12 2.26 32.00 1510.00 1965 20240408 -30.64 1032 20240909 32.07 1938 -29.67 20250203 1185 15.02 20250124 1965 -30.64 20240408 1032 32.07 20240909 5.96 N 032580 500 165 억 10426761 N N 0 N 00 N
5 20250219 130412 57 100.00 KOSDAQ 전기·전자 N N N N N 1365 -25 5 -1.80 976943960 709636 66.20 1397 1403 1353 1807 973 1390 1376.28 31.47 0 -19331 1421 1405 1395 1379 1369 1400 1374 166 417 500 860 1 1 33132064 452 42.66 0.90 12 2.14 32.00 1510.00 1965 20240408 -30.53 1032 20240909 32.27 1938 -29.57 20250203 1185 15.19 20250124 1965 -30.53 20240408 1032 32.27 20240909 5.96 N 032580 500 165 억 10426761 N N 0 N 00 N
6 20250219 120412 57 100.00 KOSDAQ 전기·전자 N N N N N 1364 -26 5 -1.87 915755366 664763 62.02 1397 1403 1353 1807 973 1390 1377.16 31.47 0 -11905 1421 1405 1395 1379 1369 1400 1374 166 417 500 860 1 1 33132064 452 42.62 0.90 12 2.01 32.00 1510.00 1965 20240408 -30.59 1032 20240909 32.17 1938 -29.62 20250203 1185 15.11 20250124 1965 -30.59 20240408 1032 32.17 20240909 5.96 N 032580 500 165 억 10426761 N N 0 N 00 N
7 20250219 110413 57 100.00 KOSDAQ 전기·전자 N N N N N 1365 -25 5 -1.80 767040319 555952 51.87 1397 1403 1353 1807 973 1390 1379.29 31.47 0 -32855 1421 1405 1395 1379 1369 1400 1374 166 417 500 860 1 1 33132064 452 42.66 0.90 12 1.68 32.00 1510.00 1965 20240408 -30.53 1032 20240909 32.27 1938 -29.57 20250203 1185 15.19 20250124 1965 -30.53 20240408 1032 32.27 20240909 5.96 N 032580 500 165 억 10426761 N N 0 N 00 N
8 20250219 100412 57 100.00 KOSDAQ 전기·전자 N N N N N 1374 -16 5 -1.15 489145560 352338 32.87 1397 1403 1374 1807 973 1390 1388.18 31.47 0 -55423 1421 1405 1395 1379 1369 1400 1374 166 417 500 860 1 1 33132064 455 42.94 0.91 12 1.06 32.00 1510.00 1965 20240408 -30.08 1032 20240909 33.14 1938 -29.10 20250203 1185 15.95 20250124 1965 -30.08 20240408 1032 33.14 20240909 5.96 N 032580 500 165 억 10426761 N N 0 N 00 N
9 20250219 090413 57 100.00 KOSDAQ 전기·전자 N N N N N 1399 9 2 0.65 99192052 71097 6.63 1397 1400 1395 1807 973 1390 1397.31 31.47 0 -15905 1421 1405 1395 1379 1369 1400 1374 166 417 500 860 1 1 33132064 464 43.72 0.93 12 0.21 32.00 1510.00 1965 20240408 -28.80 1032 20240909 35.56 1938 -27.81 20250203 1185 18.06 20250124 1965 -28.80 20240408 1032 35.56 20240909 5.96 N 032580 500 165 억 10426761 N N 0 N 00 N
10 20250218 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 1390 4 2 0.29 1447070965 1037378 79.94 1401 1411 1385 1801 971 1386 1394.94 31.16 0 99474 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 461 43.44 0.92 12 3.13 32.00 1510.00 1965 20240408 -29.26 1032 20240909 34.69 1938 -28.28 20250203 1185 17.30 20250124 1965 -29.26 20240408 1032 34.69 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N
11 20250218 150412 57 100.00 KOSDAQ 전기·전자 N N N N N 1389 3 2 0.22 1372804063 984011 75.83 1401 1411 1385 1801 971 1386 1395.11 31.16 0 109429 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 460 43.41 0.92 12 2.97 32.00 1510.00 1965 20240408 -29.31 1032 20240909 34.59 1938 -28.33 20250203 1185 17.22 20250124 1965 -29.31 20240408 1032 34.59 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N
12 20250218 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 1395 9 2 0.65 1244526795 891787 68.72 1401 1411 1385 1801 971 1386 1395.54 31.16 0 129722 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 462 43.59 0.92 12 2.69 32.00 1510.00 1965 20240408 -29.01 1032 20240909 35.17 1938 -28.02 20250203 1185 17.72 20250124 1965 -29.01 20240408 1032 35.17 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N